Guangdong Kinlong Hardware Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	82.000	85.980	81.870	85.190	83.797	1,782,942
2022-05-09	86.010	86.780	82.500	84.360	82.980	2,423,465
2022-05-06	80.000	86.180	78.810	85.780	84.377	2,824,997
2022-05-05	78.710	83.480	77.500	82.550	81.200	5,106,573
2022-04-29	71.200	77.680	70.000	77.680	76.409	4,183,351
2022-04-28	72.990	72.990	68.120	70.620	69.465	5,293,841
2022-04-27	71.500	74.970	71.500	72.690	71.501	8,229,230
2022-04-26	83.500	85.490	78.050	79.440	78.141	3,987,352
2022-04-25	85.000	89.940	83.370	83.510	82.144	1,979,556
2022-04-22	88.660	90.890	87.260	89.050	87.593	1,951,319
2022-04-21	93.580	93.580	89.100	89.660	88.193	1,935,770
2022-04-20	95.870	96.490	92.780	93.580	92.049	2,199,174
2022-04-19	100.02	100.96	95.000	95.490	93.928	2,596,350
2022-04-18	101.00	101.90	98.930	101.17	99.515	1,346,117
2022-04-15	98.960	103.36	96.660	102.50	100.82	2,305,310
2022-04-14	96.900	103.00	96.500	99.630	98.000	2,421,699
2022-04-13	100.50	100.97	94.320	96.030	94.459	4,107,144
2022-04-12	104.00	105.44	100.70	101.85	100.18	2,445,014
2022-04-11	107.91	107.91	103.00	104.35	102.64	2,201,414
2022-04-08	107.76	109.38	105.08	109.00	107.22	2,169,787
2022-04-07	110.54	114.00	107.38	108.00	106.23	2,989,026
2022-04-06	107.19	113.37	106.50	111.96	110.13	4,623,928
2022-04-01	106.00	106.88	103.30	105.88	104.15	3,218,372
2022-03-31	109.00	111.00	104.16	107.27	105.52	6,858,002
2022-03-30	95.120	104.15	94.660	104.15	102.45	3,444,160
2022-03-29	97.500	97.500	93.590	94.680	93.131	1,717,959
2022-03-28	96.890	97.900	95.000	95.600	94.036	2,416,147
2022-03-25	99.410	100.08	97.200	98.100	96.495	2,828,853
2022-03-24	101.08	101.08	97.600	99.490	97.863	3,742,052
2022-03-23	102.40	103.75	99.230	101.20	99.545	3,954,409
2022-03-22	96.730	104.75	95.990	103.01	101.33	6,084,351
2022-03-21	99.000	99.000	96.150	97.900	96.299	3,912,121
2022-03-18	96.670	99.640	94.800	99.010	97.391	7,432,632
2022-03-17	89.100	95.710	89.100	95.710	94.145	3,867,864
2022-03-16	88.000	88.880	83.450	87.010	85.587	5,164,109
2022-03-15	92.000	92.000	86.380	86.580	85.164	3,779,645
2022-03-14	95.000	95.000	92.000	92.150	90.643	2,371,009
2022-03-11	94.000	96.130	92.000	95.600	94.036	2,336,113
2022-03-10	96.000	96.980	94.550	95.400	93.840	2,967,909
2022-03-09	96.000	97.320	90.600	94.120	92.581	3,745,876
2022-03-08	100.00	102.50	95.680	96.640	95.059	3,420,172
2022-03-07	101.50	102.00	99.000	99.750	98.118	4,073,650
2022-03-04	103.64	106.70	101.81	102.30	100.63	4,022,419
2022-03-03	108.60	109.19	103.51	105.10	103.38	5,287,466
2022-03-02	113.08	113.15	108.00	109.01	107.23	3,415,449
2022-03-01	107.00	112.57	106.50	111.28	109.46	6,467,881
2022-02-28	109.80	110.27	105.75	106.00	104.27	5,217,236
2022-02-25	110.00	112.47	107.51	109.50	107.71	7,543,209
2022-02-24	119.41	121.34	113.12	113.12	111.27	9,281,978
2022-02-23	134.43	134.43	125.69	125.69	123.63	1,939,300
2022-02-22	138.34	139.80	136.33	139.65	137.37	1,401,770
2022-02-21	142.00	144.87	137.68	140.20	137.91	3,150,189
2022-02-18	148.33	148.33	142.00	142.60	140.27	2,729,997
2022-02-17	149.46	149.46	143.90	148.05	145.63	1,854,066
2022-02-16	146.80	150.63	144.71	149.02	146.58	1,534,923
2022-02-15	144.60	146.88	142.31	146.81	144.41	1,153,089
2022-02-14	150.00	150.00	143.28	143.90	141.55	2,082,283
2022-02-11	146.61	155.00	144.10	151.38	148.90	3,103,724
2022-02-10	148.97	149.49	143.00	144.19	141.83	1,556,893
2022-02-09	147.31	150.20	143.28	148.34	145.91	2,175,309

← NewerPage 19 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.2000 CNY
2024-04-29	0.1000 CNY
2023-06-28	0.1000 CNY
2022-07-07	0.3500 CNY
2021-06-29	0.5500 CNY
2020-06-10	0.1500 CNY
2019-06-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.